矢作建設工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,319 | 1,319 | 1,284 | 1,287 | -32 | -2.4% | 65,600 |
2023/12/07 | 1,321 | 1,324 | 1,314 | 1,319 | -18 | -1.3% | 37,700 |
2023/12/06 | 1,319 | 1,337 | 1,309 | 1,337 | +36 | +2.8% | 132,800 |
2023/12/05 | 1,318 | 1,325 | 1,301 | 1,301 | -29 | -2.2% | 50,100 |
2023/12/04 | 1,313 | 1,331 | 1,311 | 1,330 | +17 | +1.3% | 45,600 |
2023/12/01 | 1,290 | 1,319 | 1,290 | 1,313 | +27 | +2.1% | 56,800 |
2023/11/30 | 1,265 | 1,286 | 1,264 | 1,286 | +19 | +1.5% | 28,800 |
2023/11/29 | 1,271 | 1,279 | 1,267 | 1,267 | -7 | -0.5% | 22,600 |
2023/11/28 | 1,259 | 1,275 | 1,259 | 1,274 | +14 | +1.1% | 32,000 |
2023/11/27 | 1,273 | 1,273 | 1,260 | 1,260 | -7 | -0.6% | 20,100 |
2023/11/24 | 1,260 | 1,270 | 1,257 | 1,267 | +14 | +1.1% | 25,200 |
2023/11/22 | 1,253 | 1,263 | 1,247 | 1,253 | -6 | -0.5% | 27,400 |
2023/11/21 | 1,265 | 1,271 | 1,252 | 1,259 | -9 | -0.7% | 51,400 |
2023/11/20 | 1,293 | 1,296 | 1,268 | 1,268 | -27 | -2.1% | 45,500 |
2023/11/17 | 1,268 | 1,295 | 1,268 | 1,295 | +32 | +2.5% | 46,900 |
2023/11/16 | 1,253 | 1,269 | 1,245 | 1,263 | +10 | +0.8% | 49,400 |
2023/11/15 | 1,272 | 1,276 | 1,250 | 1,253 | -18 | -1.4% | 47,000 |
2023/11/14 | 1,285 | 1,295 | 1,267 | 1,271 | -15 | -1.2% | 48,400 |
2023/11/13 | 1,296 | 1,300 | 1,283 | 1,286 | -11 | -0.8% | 23,000 |
2023/11/10 | 1,281 | 1,298 | 1,278 | 1,297 | +13 | +1% | 33,700 |
2023/11/09 | 1,266 | 1,293 | 1,260 | 1,284 | +18 | +1.4% | 51,300 |
2023/11/08 | 1,310 | 1,310 | 1,252 | 1,266 | -42 | -3.2% | 110,600 |
2023/11/07 | 1,317 | 1,345 | 1,305 | 1,308 | -18 | -1.4% | 44,700 |
2023/11/06 | 1,333 | 1,341 | 1,319 | 1,326 | -2 | -0.2% | 67,700 |
2023/11/02 | 1,330 | 1,334 | 1,309 | 1,328 | ±0 | ±0% | 53,100 |
2023/11/01 | 1,319 | 1,331 | 1,310 | 1,328 | +22 | +1.7% | 93,700 |
2023/10/31 | 1,288 | 1,325 | 1,230 | 1,306 | +18 | +1.4% | 88,700 |
2023/10/30 | 1,251 | 1,308 | 1,232 | 1,288 | +21 | +1.7% | 153,500 |
2023/10/27 | 1,227 | 1,269 | 1,227 | 1,267 | +48 | +3.9% | 69,300 |
2023/10/26 | 1,224 | 1,231 | 1,214 | 1,219 | -12 | -1% | 30,900 |
2023/10/25 | 1,242 | 1,250 | 1,229 | 1,231 | ±0 | ±0% | 34,200 |
2023/10/24 | 1,234 | 1,242 | 1,197 | 1,231 | -3 | -0.2% | 68,500 |
2023/10/23 | 1,248 | 1,254 | 1,234 | 1,234 | -19 | -1.5% | 48,300 |
2023/10/20 | 1,234 | 1,253 | 1,228 | 1,253 | +12 | +1% | 61,300 |
2023/10/19 | 1,240 | 1,252 | 1,239 | 1,241 | -16 | -1.3% | 26,400 |
2023/10/18 | 1,268 | 1,268 | 1,246 | 1,257 | -6 | -0.5% | 52,000 |
2023/10/17 | 1,262 | 1,274 | 1,256 | 1,263 | +7 | +0.6% | 35,700 |
2023/10/16 | 1,260 | 1,267 | 1,247 | 1,256 | -2 | -0.2% | 35,100 |
2023/10/13 | 1,266 | 1,276 | 1,253 | 1,258 | -17 | -1.3% | 35,800 |
2023/10/12 | 1,274 | 1,279 | 1,258 | 1,275 | +14 | +1.1% | 38,700 |
2023/10/11 | 1,273 | 1,273 | 1,255 | 1,261 | -11 | -0.9% | 33,500 |
2023/10/10 | 1,258 | 1,274 | 1,252 | 1,272 | +38 | +3.1% | 37,200 |
2023/10/06 | 1,210 | 1,243 | 1,208 | 1,234 | +24 | +2% | 40,800 |
2023/10/05 | 1,202 | 1,218 | 1,194 | 1,210 | +16 | +1.3% | 48,200 |
2023/10/04 | 1,200 | 1,209 | 1,186 | 1,194 | -20 | -1.6% | 93,300 |
2023/10/03 | 1,234 | 1,234 | 1,206 | 1,214 | -20 | -1.6% | 66,100 |
2023/10/02 | 1,258 | 1,273 | 1,234 | 1,234 | -24 | -1.9% | 74,000 |
2023/09/29 | 1,292 | 1,295 | 1,255 | 1,258 | -31 | -2.4% | 61,700 |
2023/09/28 | 1,289 | 1,304 | 1,277 | 1,289 | -48 | -3.6% | 95,600 |
2023/09/27 | 1,318 | 1,339 | 1,300 | 1,337 | +18 | +1.4% | 87,700 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「矢作建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
矢作建 | 150,100円 | +16.8% | -14.5% | 5.33% | 11.96倍 | 0.97倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
日比谷 | 299,000円 | +1.2% | -16.9% | 2.88% | 17.70倍 | 1.04倍 |
|
空調主体の設備工事会社。NTTグループが最大顧客。情報通信向け床下空調システム等に強み |
東亜道 | 131,000円 | +1.1% | +25.1% | 3.21% | 15.39倍 | 1.20倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
三住建設 | 39,700円 | +3.1% | - | 3.53% | 15.56倍 | 0.87倍 |
|
PC橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
世紀東 | 165,000円 | +10.1% | +33.6% | 5.45% | 16.26倍 | 1.48倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム